Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	18.77	18.89	18.72	18.89	677,268	+0.12(+0.64%)
May 27, 2021	18.56	18.79	18.56	18.77	703,237	+0.27(+1.44%)
May 26, 2021	18.45	18.52	18.35	18.50	923,761	+0.08(+0.44%)
May 25, 2021	18.46	18.52	18.39	18.42	1,031,448	-0.06(-0.35%)
May 24, 2021	18.31	18.48	18.31	18.48	769,297	+0.11(+0.61%)
May 21, 2021	18.42	18.42	18.31	18.37	649,034	+0.02(+0.13%)
May 20, 2021	18.42	18.47	18.31	18.35	1,154,314	-0.14(-0.78%)
May 19, 2021	18.56	18.56	18.37	18.49	1,467,260	-0.34(-1.80%)
May 18, 2021	18.93	18.96	18.73	18.83	1,341,076	+0.02(+0.13%)
May 17, 2021	18.73	18.85	18.64	18.81	1,155,960	+0.10(+0.56%)
May 14, 2021	18.66	18.70	18.54	18.70	1,137,887	+0.14(+0.74%)
May 13, 2021	18.73	18.73	18.46	18.56	1,513,867	-0.35(-1.83%)
May 12, 2021	18.92	19.03	18.85	18.91	2,215,925	-0.06(-0.34%)
May 11, 2021	18.77	18.97	18.73	18.97	1,989,627	+0.19(+0.99%)
May 10, 2021	18.97	19.01	18.75	18.79	1,380,055	-0.08(-0.43%)
May 07, 2021	18.82	18.93	18.75	18.87	1,527,233	+0.14(+0.73%)
May 06, 2021	18.65	18.76	18.59	18.73	2,038,775	+0.21(+1.13%)
May 05, 2021	18.48	18.55	18.43	18.52	1,379,240	+0.02(+0.09%)
May 04, 2021	18.46	18.51	18.35	18.51	1,176,161	+0.17(+0.92%)
May 03, 2021	18.29	18.37	18.23	18.34	1,097,594	+0.23(+1.24%)
Apr 30, 2021	18.10	18.19	18.00	18.11	1,560,490	-0.02(-0.09%)
Apr 29, 2021	18.25	18.25	18.04	18.13	598,801	-0.02(-0.09%)
Apr 28, 2021	18.07	18.24	18.07	18.15	930,709	+0.02(+0.13%)
Apr 27, 2021	18.09	18.18	18.01	18.12	1,316,734	+0.10(+0.54%)
Apr 26, 2021	17.88	18.04	17.82	18.02	1,281,402	+0.22(+1.22%)
Apr 23, 2021	17.72	17.81	17.69	17.81	817,092	+0.16(+0.91%)
Apr 22, 2021	17.63	17.69	17.55	17.65	796,603	+0.07(+0.41%)
Apr 21, 2021	17.46	17.61	17.42	17.57	926,811	+0.09(+0.51%)
Apr 20, 2021	17.55	17.58	17.41	17.49	805,615	+0.01(+0.05%)
Apr 19, 2021	17.53	17.53	17.42	17.48	840,426	+0.06(+0.37%)
Apr 16, 2021	17.49	17.49	17.41	17.41	837,100	-0.02(-0.09%)
Apr 15, 2021	17.41	17.45	17.34	17.43	758,479	+0.13(+0.74%)
Apr 14, 2021	17.17	17.33	17.12	17.30	715,470	+0.25(+1.46%)
Apr 13, 2021	17.02	17.08	16.98	17.05	997,835	+0.14(+0.81%)
Apr 12, 2021	17.18	17.18	16.86	16.91	681,413	-0.11(-0.66%)
Apr 09, 2021	16.99	17.06	16.99	17.03	648,578	-0.04(-0.24%)
Apr 08, 2021	17.03	17.11	16.99	17.07	531,676	+0.10(+0.57%)
Apr 07, 2021	16.90	17.00	16.87	16.97	690,923	+0.02(+0.09%)
Apr 06, 2021	16.79	17.06	16.79	16.95	711,474	+0.09(+0.53%)
Apr 05, 2021	16.82	16.98	16.80	16.87	598,382	+0.02(+0.14%)
Apr 01, 2021	16.97	16.97	16.78	16.84	746,878	-0.01(-0.05%)
Mar 31, 2021	16.68	16.96	16.65	16.85	504,421	+0.19(+1.16%)
Mar 30, 2021	16.79	16.79	16.61	16.66	637,110	-0.35(-2.08%)
Mar 29, 2021	16.91	17.01	16.79	17.01	685,122	-1.33(-7.24%)
Mar 26, 2021	16.99	18.34	16.92	18.34	822,808	+1.59(+9.51%)
Mar 25, 2021	16.88	16.90	16.72	16.75	1,138,411	-0.34(-1.98%)
Mar 24, 2021	16.88	17.08	16.88	17.08	1,046,329	+0.27(+1.63%)
Mar 23, 2021	16.90	17.00	16.78	16.81	852,046	-0.29(-1.69%)
Mar 22, 2021	17.09	17.16	16.98	17.10	557,689	+0.03(+0.19%)
Mar 19, 2021	16.86	17.10	16.82	17.07	766,886	+0.23(+1.34%)
Mar 18, 2021	17.15	17.15	16.79	16.84	914,466	-0.44(-2.56%)
Mar 17, 2021	17.26	17.31	17.15	17.28	535,163	-0.06(-0.32%)
Mar 16, 2021	17.31	17.34	17.22	17.34	642,427	-0.02(-0.14%)
Mar 15, 2021	17.30	17.40	17.26	17.37	553,464	+0.00(+0.00%)
Mar 12, 2021	17.37	17.41	17.16	17.37	1,189,661	-0.01(-0.05%)
Mar 11, 2021	17.32	17.41	17.23	17.37	1,614,455	+0.18(+1.03%)
Mar 10, 2021	17.11	17.21	17.09	17.20	579,355	-0.06(-0.33%)
Mar 09, 2021	17.12	17.25	17.10	17.25	790,505	+0.12(+0.70%)
Mar 08, 2021	17.20	17.20	17.12	17.13	508,462	-0.10(-0.56%)
Mar 05, 2021	17.17	17.25	17.10	17.23	3,341,317	+0.23(+1.33%)
Mar 04, 2021	17.01	17.20	16.87	17.00	1,339,085	-0.16(-0.94%)
Mar 03, 2021	17.06	17.16	17.04	17.16	804,928	+0.03(+0.19%)
Mar 02, 2021	17.14	17.28	17.07	17.13	2,487,399	+0.07(+0.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.